NIFTY 50 15,000 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹2,948.6 and a low of ₹1,926. Final close ₹2,621.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹1,960 | ₹2,137.65 | ₹1,926 | ₹2,131.15 | 35,101 | 5,31,975 |
| 1 Sept 2021 | ₹2,158.55 | ₹2,226.95 | ₹2,083.9 | ₹2,088.4 | 30,301 | 5,25,275 |
| 2 Sept 2021 | ₹2,111.25 | ₹2,250.5 | ₹2,111.25 | ₹2,250.5 | 16,351 | 5,23,725 |
| 3 Sept 2021 | ₹2,300 | ₹2,332.1 | ₹2,240.05 | ₹2,331 | 18,501 | 5,10,325 |
| 6 Sept 2021 | ₹2,385 | ₹2,426 | ₹2,368 | ₹2,398.2 | 21,651 | 4,98,625 |
| 7 Sept 2021 | ₹2,360 | ₹2,439.3 | ₹2,309.15 | ₹2,370 | 3,051 | 4,98,325 |
| 8 Sept 2021 | ₹2,376.5 | ₹2,381 | ₹2,279.3 | ₹2,374.95 | 10,751 | 4,93,225 |
| 9 Sept 2021 | ₹2,335 | ₹2,367.85 | ₹2,310 | ₹2,367.85 | 14,251 | 5,00,425 |
| 13 Sept 2021 | ₹2,352 | ₹2,368 | ₹2,266 | ₹2,341.35 | 5,001 | 4,98,625 |
| 14 Sept 2021 | ₹2,401.25 | ₹2,429.5 | ₹2,368.05 | ₹2,376.55 | 16,201 | 4,91,525 |
| 15 Sept 2021 | ₹2,392.35 | ₹2,540.95 | ₹2,392.35 | ₹2,533.5 | 14,801 | 4,84,025 |
| 16 Sept 2021 | ₹2,561 | ₹2,624.2 | ₹2,501 | ₹2,614.1 | 15,451 | 4,73,975 |
| 17 Sept 2021 | ₹2,719.45 | ₹2,802 | ₹2,557.7 | ₹2,600 | 36,351 | 4,78,925 |
| 20 Sept 2021 | ₹2,490 | ₹2,610.2 | ₹2,366.95 | ₹2,366.95 | 94,051 | 4,33,425 |
| 21 Sept 2021 | ₹2,454.55 | ₹2,566 | ₹2,343.45 | ₹2,565.75 | 96,202 | 3,77,075 |
| 22 Sept 2021 | ₹2,562.15 | ₹2,611.05 | ₹2,533.35 | ₹2,577.35 | 28,901 | 3,55,600 |
| 23 Sept 2021 | ₹2,660.55 | ₹2,850 | ₹2,660.55 | ₹2,834 | 39,901 | 3,25,050 |
| 24 Sept 2021 | ₹2,916.4 | ₹2,941.45 | ₹2,830 | ₹2,850 | 40,801 | 3,00,750 |
| 27 Sept 2021 | ₹2,930 | ₹2,948.6 | ₹2,823.35 | ₹2,856 | 32,151 | 2,87,300 |
| 28 Sept 2021 | ₹2,840 | ₹2,880 | ₹2,600 | ₹2,742 | 30,301 | 2,80,975 |
| 29 Sept 2021 | ₹2,650 | ₹2,797 | ₹2,630 | ₹2,721 | 70,601 | 2,70,500 |
| 30 Sept 2021 | ₹2,718 | ₹2,743.8 | ₹2,591 | ₹2,621.75 | 1,40,301 | 2,32,750 |